tiprankstipranks
Trending News
More News >
Marico Limited (IN:MARICO)
:MARICO
India Market
Advertisement

Marico Limited (MARICO) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
738.95
739.45
726.60
731.95
731.95
-0.89%
10,945
0.12
Sep 04, 2025
761.45
761.45
735.30
738.55
738.55
+0.54%
116,810
1.30
Sep 03, 2025
744.05
744.05
732.80
734.55
734.55
-0.98%
7,216
0.08
Sep 02, 2025
736.65
746.45
731.35
741.80
741.80
+1.44%
27,653
0.29
Sep 01, 2025
726.25
732.65
726.00
731.30
731.30
+0.74%
18,840
0.20
Aug 29, 2025
711.65
727.20
709.80
725.95
725.95
+2.03%
23,101
0.24
Aug 28, 2025
720.90
724.50
709.00
711.50
711.50
-1.06%
25,717
0.27
Aug 26, 2025
734.80
734.80
715.40
719.15
719.15
-0.43%
21,050
0.22
Aug 25, 2025
731.65
734.55
720.15
722.25
722.25
-1.16%
149,565
1.57
Aug 22, 2025
739.50
742.80
725.00
730.75
730.75
-1.14%
179,018
1.93
Aug 21, 2025
759.95
759.95
738.00
739.15
739.15
-1.65%
40,243
0.43
Aug 20, 2025
731.00
752.80
717.80
751.55
751.55
+3.25%
63,319
0.68
Aug 19, 2025
721.95
729.70
712.60
727.90
727.90
+1.07%
27,118
0.29
Aug 18, 2025
720.45
728.65
714.40
720.20
720.20
+1.27%
42,573
0.45
Aug 14, 2025
708.10
713.00
705.05
711.20
711.20
+0.08%
45,612
0.48
Aug 13, 2025
706.85
711.30
700.40
710.60
710.60
+0.79%
60,693
0.61
Aug 12, 2025
707.65
712.00
703.10
705.00
705.00
-0.37%
67,908
0.67
Aug 11, 2025
707.35
708.30
695.55
707.65
707.65
+0.56%
14,402
0.14
Aug 08, 2025
722.80
722.80
702.70
703.70
703.70
-1.97%
24,024
0.23
Aug 07, 2025
710.05
719.50
707.20
717.85
717.85
+0.34%
34,543
0.33
Aug 06, 2025
723.00
723.65
709.05
715.45
715.45
-0.17%
129,332
1.27
Aug 05, 2025
734.70
734.85
707.50
716.65
716.65
-0.90%
60,170
0.60
Aug 04, 2025
714.60
734.00
706.95
723.15
723.15
+1.79%
500,011
5.22
Aug 01, 2025
709.00
724.95
708.95
710.40
710.40
+1.17%
183,916
1.97
Jul 31, 2025
695.15
714.10
695.15
709.15
702.15
+1.91%
225,145
2.44
Jul 30, 2025
697.35
705.30
696.80
702.80
695.86
+1.79%
127,838
1.41
Jul 29, 2025
694.45
700.95
691.55
697.30
690.42
+0.73%
136,706
1.54
Jul 28, 2025
699.85
709.20
692.45
699.15
692.25
+1.78%
508,175
6.26
Jul 25, 2025
706.65
706.65
692.30
693.75
686.90
-0.73%
25,971
0.32
Jul 24, 2025
718.80
722.00
700.80
705.85
698.88
-1.02%
15,985
0.19
Jul 23, 2025
717.50
721.75
711.60
720.20
713.09
+1.51%
17,776
0.22
Jul 22, 2025
718.70
724.10
715.00
716.55
709.48
+0.76%
25,702
0.31
Jul 21, 2025
719.25
726.35
712.95
718.25
711.16
+0.72%
114,914
1.39
Jul 18, 2025
735.45
735.45
719.00
720.20
713.09
-0.75%
11,768
0.14
Jul 17, 2025
732.10
738.45
732.10
732.85
725.62
+1.20%
99,129
1.15
Jul 16, 2025
742.60
744.45
729.15
731.35
724.13
-0.23%
56,233
0.64
Jul 15, 2025
727.15
742.10
727.00
740.35
733.04
+2.75%
44,626
0.50
Jul 14, 2025
729.90
731.55
722.85
727.75
720.57
+1.28%
306,511
3.63
Jul 11, 2025
730.95
734.80
722.75
725.75
718.59
+0.85%
16,786
0.20
Jul 10, 2025
734.05
736.35
725.65
726.80
719.62
+0.58%
13,934
0.16
Jul 09, 2025
729.40
732.00
721.65
729.80
722.60
+1.32%
59,644
0.71
Jul 08, 2025
730.00
733.50
725.85
727.45
720.27
+0.75%
146,814
1.76
Jul 07, 2025
726.45
738.95
726.45
729.25
722.05
+1.05%
208,723
2.57
Jul 04, 2025
730.05
745.00
725.45
728.85
721.66
+3.14%
261,596
3.39
Jul 03, 2025
710.15
716.85
707.90
713.70
706.66
+1.25%
161,078
2.14
Jul 02, 2025
717.85
718.65
706.80
711.90
704.87
+0.24%
25,851
0.34
Jul 01, 2025
723.05
728.25
711.00
717.30
710.22
+0.30%
10,178
0.13
Jun 30, 2025
728.75
729.95
718.00
722.30
715.17
-0.21%
13,727
0.18
Jun 27, 2025
726.05
735.50
724.15
731.05
723.83
+1.66%
108,629
1.46
Jun 26, 2025
705.40
728.05
705.40
726.30
719.13
+4.15%
145,905
2.02
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis